Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.96	12.01	11.81	11.88	18,326,540	-0.08(-0.67%)
Feb 25, 2010	11.88	12.03	11.81	11.96	26,849,428	-0.15(-1.23%)
Feb 24, 2010	11.52	12.13	11.52	12.11	24,571,548	+0.53(+4.55%)
Feb 23, 2010	11.41	11.70	11.34	11.58	22,953,286	+0.12(+1.08%)
Feb 22, 2010	11.55	11.70	11.37	11.46	26,768,884	-0.04(-0.38%)
Feb 19, 2010	11.22	11.56	11.22	11.50	13,394,726	+0.24(+2.09%)
Feb 18, 2010	11.08	11.35	10.96	11.27	15,553,198	+0.14(+1.28%)
Feb 17, 2010	11.07	11.23	11.02	11.13	13,677,810	+0.02(+0.22%)
Feb 16, 2010	10.73	11.12	10.73	11.10	16,121,233	+0.35(+3.29%)
Feb 12, 2010	10.49	10.75	10.75	10.75	13,146,153	+0.12(+1.11%)
Feb 11, 2010	10.35	10.64	10.26	10.63	13,513,632	+0.24(+2.27%)
Feb 10, 2010	10.37	10.49	10.24	10.39	16,167,175	+0.02(+0.24%)
Feb 09, 2010	10.22	10.47	10.13	10.37	15,574,392	+0.14(+1.33%)
Feb 08, 2010	10.22	10.36	10.08	10.23	17,898,770	+0.04(+0.43%)
Feb 05, 2010	10.34	10.37	9.804	10.19	24,356,762	-0.16(-1.50%)
Feb 04, 2010	10.44	10.59	10.18	10.34	41,620,388	+0.27(+2.65%)
Feb 03, 2010	9.934	10.11	9.861	10.08	14,508,756	+0.02(+0.18%)
Feb 02, 2010	9.860	10.13	9.785	10.06	18,518,106	+0.40(+4.18%)
Feb 01, 2010	9.686	9.878	9.518	9.655	33,890,628	-0.23(-2.32%)
Jan 29, 2010	10.00	10.13	9.878	9.884	21,841,780	+0.09(+0.95%)
Jan 28, 2010	9.804	9.903	9.636	9.791	18,691,418	+0.07(+0.70%)
Jan 27, 2010	9.766	9.897	9.593	9.723	14,733,741	-0.09(-0.95%)
Jan 26, 2010	9.642	9.971	9.549	9.816	20,269,384	+0.18(+1.87%)
Jan 25, 2010	9.785	9.847	9.605	9.636	14,366,303	-0.02(-0.26%)
Jan 22, 2010	9.804	9.996	9.593	9.661	23,570,042	-0.11(-1.08%)
Jan 21, 2010	10.23	10.39	9.748	9.766	24,813,332	-0.43(-4.26%)
Jan 20, 2010	10.29	10.33	10.12	10.20	13,441,007	-0.16(-1.50%)
Jan 19, 2010	10.25	10.39	10.25	10.36	9,992,309	+0.09(+0.85%)
Jan 15, 2010	10.24	10.27	10.27	10.27	12,669,752	+0.02(+0.24%)
Jan 14, 2010	10.14	10.28	10.03	10.24	11,707,999	+0.04(+0.43%)
Jan 13, 2010	10.21	10.40	10.17	10.20	18,176,450	+0.04(+0.43%)
Jan 12, 2010	10.18	10.32	10.05	10.16	14,947,039	-0.16(-1.50%)
Jan 11, 2010	10.62	10.62	10.16	10.31	21,111,842	-0.19(-1.77%)
Jan 08, 2010	10.64	10.67	10.46	10.50	21,302,712	-0.35(-3.26%)
Jan 07, 2010	10.88	10.96	10.52	10.85	32,135,314	+0.24(+2.28%)
Jan 06, 2010	10.52	10.73	10.47	10.61	21,339,138	+0.15(+1.42%)
Jan 05, 2010	10.56	10.68	10.42	10.46	16,005,653	-0.12(-1.17%)
Jan 04, 2010	10.49	10.77	10.42	10.59	14,219,634	+0.19(+1.79%)
Dec 31, 2009	10.68	10.40	10.40	10.40	8,270,456	-0.29(-2.67%)
Dec 30, 2009	10.86	10.95	10.65	10.68	9,938,180	-0.27(-2.44%)
Dec 29, 2009	11.06	11.11	10.77	10.95	9,926,854	-0.07(-0.62%)
Dec 28, 2009	10.94	11.21	10.93	11.02	13,826,599	+0.12(+1.08%)
Dec 24, 2009	11.00	11.09	10.88	10.90	3,726,716	-0.10(-0.90%)
Dec 23, 2009	10.80	11.03	10.70	11.00	11,490,119	+0.18(+1.66%)
Dec 22, 2009	10.98	10.98	10.72	10.82	12,398,422	+0.09(+0.81%)
Dec 21, 2009	10.52	10.94	10.34	10.73	20,056,420	+0.21(+2.01%)
Dec 18, 2009	10.58	10.67	10.33	10.52	21,819,094	-0.02(-0.24%)
Dec 17, 2009	10.55	10.86	10.46	10.55	21,022,436	-0.16(-1.51%)
Dec 16, 2009	10.54	10.85	10.54	10.71	17,604,152	+0.20(+1.95%)
Dec 15, 2009	10.68	10.79	10.46	10.50	15,220,705	-0.34(-3.15%)
Dec 14, 2009	10.84	10.86	10.73	10.85	18,012,010	+0.29(+2.70%)
Dec 11, 2009	10.18	10.62	10.09	10.56	26,415,772	+0.59(+5.91%)
Dec 10, 2009	10.15	10.36	9.928	9.971	21,370,566	-0.12(-1.23%)
Dec 09, 2009	10.27	10.27	9.928	10.10	18,495,424	-0.07(-0.73%)
Dec 08, 2009	10.13	10.27	9.946	10.17	17,951,240	+0.01(+0.06%)
Dec 07, 2009	9.977	10.21	9.922	10.16	19,696,424	+0.25(+2.50%)
Dec 04, 2009	9.965	10.28	9.692	9.915	27,085,380	+0.11(+1.08%)
Dec 03, 2009	9.853	9.946	9.605	9.810	38,537,080	-0.30(-3.01%)
Dec 02, 2009	9.977	10.13	9.959	10.11	22,301,026	+0.18(+1.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.